Associated Banc Corp (ASBA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.20096076861 | 24.98 | 24.98 | 24.47 | 10940 | 24.69828763 | CS |
| 4 | -0.1 | -0.403551251009 | 24.78 | 26.49 | 23.61 | 14960 | 24.8791887 | CS |
| 12 | -0.3 | -1.20096076861 | 24.98 | 26.69 | 23.61 | 24614 | 24.82876289 | CS |
| 26 | 0.58 | 2.40663900415 | 24.1 | 26.69 | 23.55 | 25056 | 24.68729428 | CS |
| 52 | 2.14 | 9.4942324756 | 22.54 | 26.69 | 21.5 | 27110 | 23.62776365 | CS |
| 156 | -0.63 | -2.48913472936 | 25.31 | 26.69 | 18.11 | 49320 | 22.15583134 | CS |
| 260 | -0.63 | -2.48913472936 | 25.31 | 26.69 | 18.11 | 49320 | 22.15583134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 24.68 | -0.09 | -0.36 | 24.8 | 24.8 | 24.68 | 7746 |
| 1740181200 | 24.77 | 0.07 | 0.30 | 24.47 | 24.84 | 24.47 | 7708 |
| 1740094800 | 24.695 | 0.02 | 0.10 | 24.79 | 24.8299 | 24.61 | 10722 |
| 1740008400 | 24.67 | -0.02 | -0.08 | 24.8 | 24.8 | 24.6 | 15380 |
| 1739922000 | 24.69 | -0.28 | -1.12 | 24.98 | 24.98 | 24.69 | 9948 |
| 1739576400 | 24.97 | -0.26 | -1.03 | 24.99 | 25.63 | 24.7601 | 8826 |
| 1739490000 | 25.23 | 0.19 | 0.76 | 25.23 | 25.2999 | 25 | 9803 |
| 1739403600 | 25.04 | -0.03 | -0.12 | 25.04 | 25.16 | 24.91 | 13947 |
| 1739317200 | 25.07 | 0.1 | 0.40 | 24.97 | 25.1555 | 24.9066 | 25476 |
| 1739230800 | 24.97 | 0.04 | 0.16 | 24.95 | 25.09 | 24.82 | 29769 |
| 1738971600 | 24.93 | 0.13 | 0.52 | 24.26 | 24.99 | 24.26 | 12629 |
| 1738885200 | 24.8 | -0.1 | -0.40 | 24.83 | 24.9 | 24.8 | 5917 |
| 1738798800 | 24.9 | 0.05 | 0.20 | 24.84 | 24.92 | 24.7884 | 19389 |
| 1738712400 | 24.85 | 0.01 | 0.04 | 24.75 | 24.895 | 24.75 | 23493 |
| 1738626000 | 24.84 | 0.1 | 0.40 | 25.4 | 25.4 | 24.6879 | 14566 |
| 1738366800 | 24.74 | -0.12 | -0.48 | 24.79 | 26.11 | 24.74 | 25037 |
| 1738280400 | 24.86 | 0.05 | 0.20 | 24.82 | 24.9 | 24.82 | 8019 |
| 1738194000 | 24.81 | -0.01 | -0.04 | 24.82 | 24.97 | 24.81 | 15398 |
| 1738107600 | 24.82 | -0.07 | -0.28 | 26.49 | 26.49 | 24.79 | 14681 |
| 1738021200 | 24.89 | 0 | 0.00 | 24.78 | 24.99 | 23.61 | 12738 |
| 1737762000 | 24.89 | 0.03 | 0.12 | 24.78 | 25 | 24.78 | 38545 |
| 1737675600 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1737589200 | 24.86 | -0.12 | -0.48 | 25.49 | 25.49 | 24.85 | 14870 |
| 1737502800 | 24.98 | 0.13 | 0.52 | 24.9 | 24.99 | 24.8307 | 19407 |
| 1737157200 | 24.85 | 0.18 | 0.73 | 26.69 | 26.69 | 24.6 | 32142 |
| 1737070800 | 24.67 | -0.14 | -0.56 | 25.06 | 25.06 | 24.5601 | 8773 |
| 1736984400 | 24.81 | 0.49 | 2.01 | 24.5 | 24.88 | 24.5 | 22364 |
| 1736898000 | 24.32 | 0.11 | 0.45 | 24.32 | 24.39 | 24.18 | 15167 |
| 1736811600 | 24.21 | -0.07 | -0.29 | 24.28 | 24.28 | 24.1144 | 27153 |
| 1736552400 | 24.28 | -0.01 | -0.04 | 24.34 | 24.4499 | 24.21 | 33018 |
| 1736379600 | 24.29 | -0.28 | -1.14 | 24.4901 | 24.6467 | 24.24 | 57110 |
| 1736293200 | 24.57 | -0.28 | -1.13 | 24.8 | 24.92 | 24.5 | 51502 |
| 1736206800 | 24.85 | -0.19 | -0.76 | 25.01 | 25.0899 | 24.8 | 46269 |
| 1735947600 | 25.04 | 0 | 0.00 | 25.03 | 25.1 | 25.03 | 38272 |
| 1735861200 | 25.04 | 0.33 | 1.34 | 24.93 | 25.14 | 24.835 | 25616 |
| 1735688400 | 24.71 | -0.18 | -0.72 | 25.04 | 25.04 | 24.62 | 115159 |
| 1735602000 | 24.89 | 0.2 | 0.81 | 24.75 | 25 | 24.65 | 23159 |
| 1735342800 | 24.69 | -0.18 | -0.72 | 24.74 | 24.895 | 24.69 | 15437 |
| 1735256400 | 24.87 | 0.01 | 0.04 | 24.85 | 24.9313 | 24.74 | 19534 |
| 1735077840 | 24.86 | -0.07 | -0.28 | 24.87 | 24.89 | 24.75 | 4078 |
| 1734997200 | 24.93 | -0.04 | -0.16 | 24.92 | 25 | 24.8813 | 20157 |
| 1734738000 | 24.97 | 0.12 | 0.48 | 24.9101 | 25.0099 | 24.9101 | 4765 |
| 1734651600 | 24.85 | -0.02 | -0.08 | 24.72 | 24.94 | 24.53 | 27324 |
| 1734565200 | 24.87 | -0.16 | -0.64 | 25.02 | 25.09 | 24.7378 | 53507 |
| 1734478800 | 25.03 | 0 | 0.00 | 25.0492 | 25.09 | 25.02 | 13962 |
| 1734392400 | 25.03 | -0.06 | -0.24 | 25.14 | 25.1499 | 25.02 | 25666 |
| 1734133200 | 25.09 | 0.08 | 0.32 | 25.01 | 25.11 | 24.6758 | 36180 |
| 1734046800 | 25.01 | -0.01 | -0.04 | 25.01 | 25.05 | 24.96 | 40506 |
| 1733960400 | 25.02 | -0.03 | -0.12 | 25.02 | 25.03 | 25 | 31770 |
| 1733874000 | 25.05 | 0.02 | 0.08 | 25.02 | 25.1 | 25.01 | 21007 |
| 1733787600 | 25.03 | 0 | 0.00 | 25.01 | 25.1399 | 25.01 | 18628 |
| 1733528400 | 25.03 | -0.01 | -0.04 | 25.05 | 25.1 | 25.02 | 21458 |
| 1733442000 | 25.04 | 0.05 | 0.20 | 24.995 | 25.05 | 24.91 | 33277 |
| 1733355600 | 24.99 | 0.09 | 0.36 | 24.92 | 25 | 24.92 | 32357 |
| 1733269200 | 24.9 | -0.04 | -0.16 | 24.94 | 24.95 | 24.7891 | 13146 |
| 1733182800 | 24.94 | -0.05 | -0.20 | 24.92 | 24.99 | 24.92 | 18158 |
| 1732917840 | 24.99 | 0.32 | 1.30 | 24.65 | 25 | 24.65 | 42108 |
| 1732750800 | 24.67 | -0.03 | -0.12 | 24.72 | 24.7999 | 24.63 | 28361 |
| 1732664400 | 24.7 | 0.07 | 0.28 | 24.67 | 24.7 | 24.55 | 22955 |
| 1732578000 | 24.63 | 0.14 | 0.57 | 24.54 | 24.72 | 24.51 | 16286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
